Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.7750 | 0.7840 | 0.7750 | 0.7840 | 11,100 | +0.01(+0.64%) |
Feb 27, 2018 | 0.7950 | 0.7950 | 0.7700 | 0.7790 | 36,998 | -0.02(-2.38%) |
Feb 26, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7980 | 48,835 | -0.00(-0.25%) |
Feb 23, 2018 | 0.7850 | 0.8200 | 0.7800 | 0.8000 | 90,240 | +0.00(+0.00%) |
Feb 22, 2018 | 0.7900 | 0.8033 | 0.7650 | 0.8000 | 58,558 | +0.00(+0.00%) |
Feb 21, 2018 | 0.8100 | 0.8100 | 0.7810 | 0.8000 | 81,093 | +0.00(+0.00%) |
Feb 20, 2018 | 0.8010 | 0.8010 | 0.7700 | 0.8000 | 195,633 | -0.01(-0.62%) |
Feb 16, 2018 | 0.8050 | 0.8050 | 0.8050 | 0 | -0.01(-1.04%) | |
Feb 15, 2018 | 0.8000 | 0.8200 | 0.7910 | 0.8135 | 133,315 | +0.00(+0.43%) |
Feb 14, 2018 | 0.8203 | 0.8250 | 0.8000 | 0.8100 | 28,365 | -0.01(-0.62%) |
Feb 13, 2018 | 0.8300 | 0.8300 | 0.8110 | 0.8151 | 57,300 | +0.00(+0.50%) |
Feb 12, 2018 | 0.8500 | 0.8500 | 0.7953 | 0.8110 | 114,580 | -0.03(-3.85%) |
Feb 09, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8435 | 72,144 | +0.00(+0.42%) |
Feb 08, 2018 | 0.8689 | 0.8690 | 0.8300 | 0.8400 | 159,115 | -0.03(-3.34%) |
Feb 07, 2018 | 0.8800 | 0.9000 | 0.8510 | 0.8690 | 136,759 | -0.00(-0.11%) |
Feb 06, 2018 | 0.8510 | 0.8900 | 0.8300 | 0.8700 | 134,361 | +0.02(+2.35%) |
Feb 05, 2018 | 0.8750 | 0.8750 | 0.8750 | 0.8500 | 120,590 | -0.03(-2.86%) |
Feb 02, 2018 | 0.8965 | 0.8965 | 0.8489 | 0.8750 | 110,100 | -0.03(-2.78%) |
Feb 01, 2018 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 130,672 | +0.00(+0.00%) |
Jan 31, 2018 | 0.8800 | 0.9000 | 0.8550 | 0.9000 | 107,602 | +0.03(+3.45%) |
Jan 30, 2018 | 0.8600 | 0.8750 | 0.8600 | 0.8700 | 82,668 | +0.01(+1.17%) |
Jan 29, 2018 | 0.8500 | 0.9150 | 0.8100 | 0.8599 | 162,236 | -0.02(-2.16%) |
Jan 26, 2018 | 0.8080 | 0.9100 | 0.8080 | 0.8789 | 180,710 | +0.07(+8.77%) |
Jan 25, 2018 | 0.8089 | 0.8089 | 0.7910 | 0.8080 | 77,560 | -0.00(-0.11%) |
Jan 24, 2018 | 0.7950 | 0.8150 | 0.7910 | 0.8089 | 226,172 | +0.02(+2.39%) |
Jan 23, 2018 | 0.7712 | 0.7950 | 0.7500 | 0.7900 | 41,977 | +0.02(+2.45%) |
Jan 22, 2018 | 0.7775 | 0.7800 | 0.7710 | 0.7711 | 30,449 | +0.00(+0.14%) |
Jan 19, 2018 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 42,020 | -0.01(-1.29%) |
Jan 18, 2018 | 0.7900 | 0.7900 | 0.7700 | 0.7801 | 51,815 | -0.01(-1.25%) |
Jan 17, 2018 | 0.7710 | 0.8000 | 0.7710 | 0.7900 | 26,400 | +0.00(+0.00%) |
Jan 16, 2018 | 0.7701 | 0.8000 | 0.7692 | 0.7900 | 59,138 | +0.01(+1.28%) |
Jan 12, 2018 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.7800 | 0.8147 | 0.7710 | 0.7800 | 65,355 | -0.01(-1.48%) |
Jan 10, 2018 | 0.7950 | 0.8029 | 0.7900 | 0.7917 | 69,445 | -0.01(-1.03%) |
Jan 09, 2018 | 0.8024 | 0.8099 | 0.7950 | 0.8000 | 86,693 | -0.01(-1.23%) |
Jan 08, 2018 | 0.8100 | 0.8200 | 0.7900 | 0.8100 | 141,131 | +0.01(+0.62%) |
Jan 05, 2018 | 0.8100 | 0.8115 | 0.7900 | 0.8050 | 61,801 | -0.00(-0.49%) |
Jan 04, 2018 | 0.8000 | 0.8090 | 0.7867 | 0.8090 | 68,485 | +0.01(+1.25%) |
Jan 03, 2018 | 0.7700 | 0.8000 | 0.7500 | 0.7990 | 61,973 | +0.01(+1.14%) |
Jan 02, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 64,048 | +0.00(+0.00%) |
Dec 29, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.01(-0.98%) | |
Dec 28, 2017 | 0.7800 | 0.8000 | 0.7550 | 0.7978 | 53,320 | +0.00(+0.37%) |
Dec 27, 2017 | 0.7800 | 0.8100 | 0.7800 | 0.7948 | 62,395 | +0.01(+1.90%) |
Dec 26, 2017 | 0.7994 | 0.8200 | 0.7700 | 0.7800 | 104,246 | -0.01(-0.91%) |
Dec 22, 2017 | 0.7500 | 0.7991 | 0.7500 | 0.7872 | 100,586 | +0.02(+2.23%) |
Dec 21, 2017 | 0.7900 | 0.8161 | 0.7500 | 0.7700 | 159,442 | -0.04(-4.94%) |
Dec 20, 2017 | 0.7800 | 0.8300 | 0.7765 | 0.8100 | 161,680 | +0.04(+4.85%) |
Dec 19, 2017 | 0.7800 | 0.7900 | 0.7500 | 0.7725 | 166,494 | +0.01(+1.25%) |
Dec 18, 2017 | 0.7251 | 0.8010 | 0.6800 | 0.7630 | 327,086 | +0.07(+9.56%) |
Dec 15, 2017 | 0.6525 | 0.7200 | 0.6501 | 0.6964 | 101,748 | +0.05(+7.14%) |
Dec 14, 2017 | 0.6560 | 0.6950 | 0.6337 | 0.6500 | 187,171 | -0.03(-4.41%) |
Dec 13, 2017 | 0.6897 | 0.6998 | 0.6700 | 0.6800 | 39,007 | +0.00(+0.00%) |
Dec 12, 2017 | 0.7100 | 0.7300 | 0.6005 | 0.6800 | 420,652 | -0.03(-4.23%) |
Dec 11, 2017 | 0.6800 | 0.7100 | 0.6610 | 0.7100 | 55,492 | +0.04(+5.97%) |
Dec 08, 2017 | 0.6510 | 0.6716 | 0.6510 | 0.6700 | 20,120 | +0.01(+1.52%) |
Dec 07, 2017 | 0.6630 | 0.6800 | 0.6600 | 0.6600 | 72,190 | -0.00(-0.45%) |
Dec 06, 2017 | 0.6701 | 0.6822 | 0.6510 | 0.6630 | 244,973 | -0.02(-2.50%) |
Dec 05, 2017 | 0.7100 | 0.7100 | 0.6510 | 0.6800 | 360,176 | -0.04(-4.96%) |
Dec 04, 2017 | 0.7175 | 0.7378 | 0.6910 | 0.7155 | 89,055 | +0.01(+0.77%) |